{"timestamp": "2026-11-11 00:02:39", "data": {"options": [{"option": "RVP261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 76.0, "iv": 5.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RVP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1299.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RVP261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 581.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RVP261120P00005000", "bid": 2.1, "bid_size": 221.0, "ask": 6.9, "ask_size": 1300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RVP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 556.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RVP261120P00007500", "bid": 4.5, "bid_size": 197.0, "ask": 9.4, "ask_size": 1263.0, "iv": 7.9598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "RVP261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 669.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RVP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1298.0, "iv": 7.5138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RVP261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 676.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RVP261218P00005000", "bid": 2.0, "bid_size": 184.0, "ask": 6.9, "ask_size": 1300.0, "iv": 3.8699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RVP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 674.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RVP261218P00007500", "bid": 4.5, "bid_size": 222.0, "ask": 9.4, "ask_size": 1236.0, "iv": 4.4131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "RVP270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 661.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.4382, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T11:37:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RVP270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1271.0, "iv": 7.2554, "open_interest": 2.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.4835, "vega": 0.0005, "theta": -0.0008, "rho": -0.0015, "theo": 1.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-05-27T09:31:01", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "RVP270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.2944, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RVP270115P00005000", "bid": 2.15, "bid_size": 219.0, "ask": 6.9, "ask_size": 1274.0, "iv": 4.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.3681, "vega": 0.0003, "theta": -0.0008, "rho": -0.0016, "theo": 4.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RVP270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 715.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.2448, "vega": 0.0004, "theta": -0.001, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RVP270115P00007500", "bid": 4.5, "bid_size": 223.0, "ask": 9.4, "ask_size": 1234.0, "iv": 3.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.3442, "vega": 0.0002, "theta": -0.0007, "rho": -0.0017, "theo": 6.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "RVP270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 1.4561, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T11:39:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RVP270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 945.0, "iv": 6.9057, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T10:56:38", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RVP270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 706.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RVP270416P00005000", "bid": 2.0, "bid_size": 77.0, "ask": 6.9, "ask_size": 525.0, "iv": 2.0469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RVP270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 683.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RVP270416P00007500", "bid": 4.5, "bid_size": 93.0, "ask": 9.4, "ask_size": 527.0, "iv": 2.3976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}], "symbol": "RVP", "security_type": "stock", "exchange_id": 3, "current_price": 0.554, "price_change": -0.006, "price_change_percent": -1.0714, "bid": 0.554, "ask": 0.5898, "bid_size": 4100, "ask_size": 100, "open": 0.569, "high": 0.5709, "low": 0.551, "close": 0.554, "prev_day_close": 0.56, "volume": 20057, "iv30": 20.044, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21100881267, "last_trade_time": "2026-11-10T15:59:10", "tick": "up"}, "symbol": "RVP"}